| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | CNY | 5.71 | 5.85 | 5.7 | 5.85 | 5.85 | +0.17 (+2.99%) | 9,114,500 |
| 26 Sep 2024 | CNY | 5.53 | 5.68 | 5.49 | 5.68 | 5.68 | +0.12 (+2.16%) | 7,412,301 |
| 25 Sep 2024 | CNY | 5.55 | 5.68 | 5.54 | 5.56 | 5.56 | +0.02 (+0.36%) | 9,481,903 |
| 24 Sep 2024 | CNY | 5.43 | 5.55 | 5.42 | 5.54 | 5.54 | +0.13 (+2.40%) | 7,176,000 |
| 23 Sep 2024 | CNY | 5.39 | 5.42 | 5.36 | 5.41 | 5.41 | 0.0 (0.0%) | 2,747,510 |
| 20 Sep 2024 | CNY | 5.44 | 5.45 | 5.35 | 5.41 | 5.41 | -0.01 (-0.18%) | 3,867,801 |
| 19 Sep 2024 | CNY | 5.36 | 5.45 | 5.3 | 5.42 | 5.42 | +0.05 (+0.93%) | 7,889,001 |
| 18 Sep 2024 | CNY | 5.27 | 5.4 | 5.17 | 5.37 | 5.37 | +0.1 (+1.90%) | 8,055,602 |
| 13 Sep 2024 | CNY | 5.31 | 5.35 | 5.24 | 5.27 | 5.27 | -0.04 (-0.75%) | 2,477,901 |
| 12 Sep 2024 | CNY | 5.27 | 5.36 | 5.27 | 5.31 | 5.31 | +0.04 (+0.76%) | 3,103,002 |
| 11 Sep 2024 | CNY | 5.32 | 5.34 | 5.25 | 5.27 | 5.27 | -0.05 (-0.94%) | 2,316,900 |
| 10 Sep 2024 | CNY | 5.3 | 5.37 | 5.24 | 5.32 | 5.32 | +0.01 (+0.19%) | 2,668,600 |
| 9 Sep 2024 | CNY | 5.3 | 5.32 | 5.21 | 5.31 | 5.31 | +0.01 (+0.19%) | 2,531,500 |
| 6 Sep 2024 | CNY | 5.39 | 5.41 | 5.3 | 5.3 | 5.3 | -0.09 (-1.67%) | 2,705,800 |
| 5 Sep 2024 | CNY | 5.32 | 5.39 | 5.32 | 5.39 | 5.39 | +0.05 (+0.94%) | 2,737,400 |
| 4 Sep 2024 | CNY | 5.32 | 5.39 | 5.28 | 5.34 | 5.34 | 0.0 (0.0%) | 2,803,600 |
| 3 Sep 2024 | CNY | 5.31 | 5.37 | 5.3 | 5.34 | 5.34 | +0.03 (+0.56%) | 2,768,002 |
| 2 Sep 2024 | CNY | 5.37 | 5.43 | 5.3 | 5.31 | 5.31 | -0.06 (-1.12%) | 3,358,702 |
| 30 Aug 2024 | CNY | 5.31 | 5.42 | 5.27 | 5.37 | 5.37 | +0.06 (+1.13%) | 5,295,500 |
| 29 Aug 2024 | CNY | 5.2 | 5.32 | 5.18 | 5.31 | 5.31 | +0.07 (+1.34%) | 3,925,001 |
| 28 Aug 2024 | CNY | 5.19 | 5.29 | 5.19 | 5.24 | 5.24 | +0.02 (+0.38%) | 2,776,301 |
| 27 Aug 2024 | CNY | 5.36 | 5.36 | 5.19 | 5.22 | 5.22 | -0.14 (-2.61%) | 3,655,101 |
| 26 Aug 2024 | CNY | 5.31 | 5.37 | 5.26 | 5.36 | 5.36 | +0.06 (+1.13%) | 3,699,803 |
| 23 Aug 2024 | CNY | 5.39 | 5.4 | 5.22 | 5.3 | 5.3 | -0.05 (-0.93%) | 3,945,473 |
| 22 Aug 2024 | CNY | 5.39 | 5.47 | 5.34 | 5.35 | 5.35 | -0.03 (-0.56%) | 3,802,607 |
| 21 Aug 2024 | CNY | 5.4 | 5.44 | 5.36 | 5.38 | 5.38 | -0.03 (-0.55%) | 3,216,900 |
| 20 Aug 2024 | CNY | 5.57 | 5.59 | 5.39 | 5.41 | 5.41 | -0.19 (-3.39%) | 6,122,907 |
| 19 Aug 2024 | CNY | 5.63 | 5.67 | 5.59 | 5.6 | 5.6 | -0.06 (-1.06%) | 4,485,801 |
| 16 Aug 2024 | CNY | 5.77 | 5.77 | 5.65 | 5.66 | 5.66 | -0.13 (-2.25%) | 7,091,100 |
| 15 Aug 2024 | CNY | 5.76 | 5.8 | 5.68 | 5.79 | 5.79 | +0.01 (+0.17%) | 5,035,100 |
